36.28
+1.98(+5.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 35.6 | 34.3 | 34.3 | 36.35 | 34.1 | 9.18M |
| December 03, 2025 | 34.3 | 35.39 | 35.39 | 35.86 | 34.3 | 11.69M |
| December 02, 2025 | 33.6 | 34.48 | 34.48 | 34.65 | 32.5 | 9.54M |
| December 01, 2025 | 32.77 | 33.65 | 33.65 | 33.67 | 32.65 | 9.82M |
| November 28, 2025 | 33.1 | 32.52 | 32.52 | 33.34 | 32.3 | 6.69M |
| November 27, 2025 | 32.68 | 33.29 | 33.29 | 34.65 | 32.68 | 9.57M |
| November 26, 2025 | 32.63 | 32.48 | 32.48 | 33.74 | 32.41 | 7.43M |
| November 25, 2025 | 33.5 | 32.97 | 32.97 | 33.93 | 32.35 | 8.6M |
| November 24, 2025 | 32.22 | 33.28 | 33.28 | 33.6 | 31.75 | 11.13M |
| November 21, 2025 | 32.8 | 32 | 32 | 33 | 31.2 | 14.93M |
| November 20, 2025 | 34.5 | 33.35 | 33.35 | 34.86 | 32.99 | 8.33M |
| November 19, 2025 | 34.15 | 34.16 | 34.16 | 34.54 | 33.35 | 9.85M |
| November 18, 2025 | 34.68 | 34.06 | 34.06 | 35.17 | 33.57 | 11.61M |
| November 17, 2025 | 36.99 | 34.87 | 34.87 | 36.99 | 34.63 | 16.56M |
| November 14, 2025 | 38.88 | 36.98 | 36.98 | 39.72 | 36.72 | 16.88M |
| November 13, 2025 | 36.42 | 39.22 | 39.22 | 39.6 | 35.96 | 17.4M |
| November 12, 2025 | 35.25 | 36.4 | 36.4 | 38.38 | 34.44 | 17.61M |
| November 11, 2025 | 34.4 | 35.6 | 35.6 | 36.26 | 33.8 | 10.63M |
| November 10, 2025 | 34.79 | 34.66 | 34.66 | 35.39 | 33.54 | 15.82M |
| November 07, 2025 | 33.89 | 34.5 | 34.5 | 35.77 | 32.3 | 20.79M |
| November 06, 2025 | 30 | 32.78 | 32.78 | 32.78 | 30 | 16.28M |
| November 05, 2025 | 29.11 | 29.8 | 29.8 | 30.15 | 28.4 | 11.03M |
| November 04, 2025 | 31.2 | 29.67 | 29.67 | 31.6 | 28.82 | 16.61M |
| November 03, 2025 | 29.73 | 31.2 | 31.2 | 31.29 | 29.45 | 15.17M |
| October 31, 2025 | 29.8 | 29.73 | 29.73 | 30.01 | 28.87 | 14.71M |
| October 30, 2025 | 28.75 | 29.53 | 29.53 | 30.37 | 28.61 | 24.67M |
| October 29, 2025 | 26.42 | 29.05 | 29.05 | 29.05 | 26.41 | 12.83M |
| October 28, 2025 | 28.5 | 26.41 | 26.41 | 28.5 | 26.23 | 18.63M |
| October 27, 2025 | 27.15 | 28.2 | 28.2 | 28.5 | 26.8 | 12.2M |
| October 24, 2025 | 27.1 | 27.22 | 27.22 | 28.16 | 26.8 | 9.07M |
| October 23, 2025 | 26.82 | 27.37 | 27.37 | 28.4 | 26.4 | 13.28M |
| October 22, 2025 | 25.8 | 26.28 | 26.28 | 26.28 | 25.5 | 5.34M |
| October 21, 2025 | 25.87 | 26.16 | 26.16 | 27.1 | 25.68 | 9.26M |
| October 20, 2025 | 26.3 | 25.89 | 25.89 | 26.65 | 25.7 | 7.19M |
| October 17, 2025 | 27.02 | 26.05 | 26.05 | 27.02 | 26 | 8.98M |
| October 16, 2025 | 27.93 | 27.05 | 27.05 | 28.19 | 26.91 | 9.84M |
| October 15, 2025 | 26.26 | 27.82 | 27.82 | 28.2 | 25.8 | 14.22M |
| October 14, 2025 | 26.78 | 25.93 | 25.93 | 28.15 | 25.83 | 13.92M |
| October 13, 2025 | 25.43 | 26.5 | 26.5 | 26.69 | 25.43 | 13.69M |
| October 10, 2025 | 24.96 | 26.49 | 26.49 | 27.5 | 24.8 | 22.85M |
| October 09, 2025 | 24.73 | 25 | 25 | 25.13 | 24.1 | 15.06M |
| September 30, 2025 | 24.18 | 24.34 | 24.34 | 24.5 | 23.63 | 9.64M |
| September 29, 2025 | 23.97 | 24.1 | 24.1 | 24.26 | 23.5 | 9.81M |
| September 26, 2025 | 24.53 | 23.9 | 23.9 | 24.53 | 23.73 | 9.4M |
| September 25, 2025 | 24.6 | 24.53 | 24.53 | 25.1 | 23.92 | 14.62M |
| September 24, 2025 | 24.22 | 24.5 | 24.5 | 25.02 | 24.22 | 7.81M |
| September 23, 2025 | 26 | 24.38 | 24.38 | 26.26 | 23.9 | 17.15M |
| September 22, 2025 | 25.62 | 25.6 | 25.6 | 26.2 | 25.2 | 8.76M |
| September 19, 2025 | 25.53 | 25.6 | 25.6 | 26.42 | 25.53 | 8.18M |
| September 18, 2025 | 26.38 | 25.52 | 25.52 | 26.42 | 25.1 | 14.56M |
| September 17, 2025 | 26.4 | 26.56 | 26.56 | 27.25 | 26.21 | 7.44M |
| September 16, 2025 | 26.7 | 26.5 | 26.5 | 26.87 | 25.85 | 12.74M |
| September 15, 2025 | 27.45 | 26.77 | 26.77 | 27.59 | 26.45 | 10.81M |
| September 12, 2025 | 26.8 | 27.42 | 27.42 | 28.5 | 26.68 | 15.29M |
| September 11, 2025 | 26.7 | 26.65 | 26.65 | 27.1 | 26.26 | 12.47M |
| September 10, 2025 | 26.4 | 26.96 | 26.96 | 27.68 | 26.4 | 9.47M |
| September 09, 2025 | 26.4 | 27.4 | 27.4 | 28.33 | 26.08 | 19.32M |
| September 08, 2025 | 25.48 | 26.15 | 26.15 | 27.18 | 25.1 | 20.28M |
| September 05, 2025 | 22.89 | 24.98 | 24.98 | 24.98 | 22.76 | 13.58M |
| September 04, 2025 | 23.15 | 22.71 | 22.71 | 24.64 | 22.49 | 17.87M |